Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (TSV: CZO )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 29, 2021 0.6000 0.6200 0.6000 0.6200 30,500 +0.05(+8.77%)
Jul 28, 2021 0.6300 0.6300 0.5700 0.5700 7,200 +0.01(+1.79%)
Jul 27, 2021 0.5900 0.5900 0.5600 0.5600 50,420 -0.04(-6.67%)
Jul 26, 2021 0.6000 0.6000 0.5900 0.6000 6,033 +0.02(+3.45%)
Jul 23, 2021 0.5900 0.5900 0.5800 0.5800 39,368 -0.04(-6.45%)
Jul 22, 2021 0.6200 0.6200 0.6200 0.6200 2,490 +0.02(+3.33%)
Jul 21, 2021 0.6000 0.6000 0.6000 0.6000 4,903 +0.03(+5.26%)
Jul 20, 2021 0.5700 0.5700 0.5700 0.5700 9,119 +0.01(+1.79%)
Jul 19, 2021 0.5900 0.5900 0.5600 0.5600 132,220 -0.03(-5.08%)
Jul 16, 2021 0.6100 0.6100 0.5900 0.5900 66,100 -0.02(-3.28%)
Jul 15, 2021 0.6300 0.6300 0.5900 0.6100 99,060 -0.02(-3.17%)
Jul 14, 2021 0.6500 0.6500 0.6300 0.6300 27,263 +0.00(+0.00%)
Jul 13, 2021 0.6300 0.6500 0.6300 0.6300 9,310 +0.00(+0.00%)
Jul 12, 2021 0.6500 0.6500 0.6300 0.6300 57,906 -0.02(-3.08%)
Jul 09, 2021 0.6700 0.6700 0.6500 0.6500 23,282 -0.01(-1.52%)
Jul 08, 2021 0.6800 0.6800 0.6600 0.6600 16,005 -0.01(-1.49%)
Jul 07, 2021 0.6800 0.6800 0.6700 0.6700 2,601 -0.01(-1.47%)
Jul 06, 2021 0.6800 0.6800 0.6800 0.6800 9,450 +0.02(+3.03%)
Jul 05, 2021 0.6600 0.6600 0.6600 0.6600 8,284 -0.04(-5.71%)
Jul 02, 2021 0.6800 0.7000 0.6800 0.7000 1,528 +0.03(+4.48%)
Jun 30, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Jun 29, 2021 0.6700 0.6700 0.6600 0.6600 19,367 -0.01(-1.49%)
Jun 25, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jun 24, 2021 0.6800 0.7000 0.6800 0.7000 3,500 +0.00(+0.00%)
Jun 23, 2021 0.6700 0.7000 0.6700 0.7000 15,500 +0.03(+4.48%)
Jun 22, 2021 0.6700 0.6700 0.6700 0.6700 1,500 +0.00(+0.00%)
Jun 21, 2021 0.6700 0.6700 0.6700 0.6700 41,635 +0.00(+0.00%)
Jun 18, 2021 0.6800 0.6800 0.6700 0.6700 41,200 -0.01(-1.47%)
Jun 17, 2021 0.6700 0.7000 0.6700 0.6800 17,800 +0.01(+1.49%)
Jun 16, 2021 0.6800 0.6800 0.6700 0.6700 20,000 -0.02(-2.90%)
Jun 15, 2021 0.6900 0.6900 0.6900 0.6900 36,000 +0.01(+1.47%)
Jun 14, 2021 0.6800 0.6800 0.6800 0.6800 15,201 +0.02(+3.03%)
Jun 11, 2021 0.6700 0.6700 0.6600 0.6600 15,450 +0.00(+0.00%)
Jun 10, 2021 0.6800 0.6800 0.6600 0.6600 56,270 -0.03(-4.35%)
Jun 09, 2021 0.6700 0.7100 0.6700 0.6900 24,039 +0.02(+2.99%)
Jun 08, 2021 0.7000 0.7000 0.6700 0.6700 90,600 -0.03(-4.29%)
Jun 07, 2021 0.6900 0.7000 0.6900 0.7000 17,011 +0.02(+2.94%)
Jun 04, 2021 0.6900 0.7000 0.6800 0.6800 25,602 -0.02(-2.86%)
Jun 03, 2021 70.00 0.7200 0.6800 0.7000 12,226,899 +0.02(+2.94%)
Jun 02, 2021 0.6800 0.6800 0.6800 0.6800 30,876 +0.01(+1.49%)
Jun 01, 2021 0.6700 0.6700 0.6700 0.6700 1,700 -0.01(-1.47%)
May 31, 2021 0.6900 0.6900 0.6800 0.6800 4,450 +0.02(+3.03%)
May 28, 2021 0.7000 0.7000 0.6600 0.6600 32,877 -0.02(-2.94%)
May 27, 2021 0.6800 0.6800 0.6700 0.6800 35,500 +0.00(+0.00%)
May 26, 2021 0.6900 0.7000 0.6800 0.6800 62,184 +0.01(+1.49%)
May 25, 2021 0.6800 0.6800 0.6700 0.6700 2,750 +0.00(+0.00%)
May 21, 2021 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
May 20, 2021 0.6400 0.6800 0.6300 0.6800 56,300 +0.04(+6.25%)
May 19, 2021 0.6300 0.6400 0.6200 0.6400 49,100 +0.02(+3.23%)
May 18, 2021 0.6300 0.6300 0.6100 0.6200 48,834 -0.03(-4.62%)
May 17, 2021 0.6500 0.6500 0.6300 0.6500 32,930 +0.01(+1.56%)
May 14, 2021 0.6300 0.6500 0.6200 0.6400 79,800 +0.01(+1.59%)
May 13, 2021 0.6600 0.6600 0.6300 0.6300 15,040 -0.02(-3.08%)
May 12, 2021 0.6600 0.6800 0.6500 0.6500 133,445 -0.01(-1.52%)
May 11, 2021 0.6800 0.6800 0.6600 0.6600 92,400 -0.02(-2.94%)
May 10, 2021 0.6600 0.6800 0.6600 0.6800 12,230 +0.03(+4.62%)
May 07, 2021 0.6500 0.6600 0.6300 0.6500 107,557 +0.00(+0.00%)
May 06, 2021 0.7000 0.7000 0.6500 0.6500 21,005 -0.04(-5.80%)
May 05, 2021 0.6700 0.6900 0.6700 0.6900 17,600 +0.03(+4.55%)
May 04, 2021 0.6800 0.6800 0.6600 0.6600 28,385 -0.01(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.